NIFTY

Nifty

25966.4 +150.85 (0.58%)

L: 25880.45 H: 25993.35

Back to Option Chain

Historical option data for NIFTY
19 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NIFTY 23-DEC-2025 27300 CE
Delta: 0.01 Vega: 0.40 Theta: -0.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	0.8 ₹ 60	-0.2 -15.00	18.24	65,054 48,79,050	-2,075 -1,55,625	28,219 21,16,425
18 Dec	25815.55	0.95 ₹ 71.25	-0.55 -41.25	18.23	1,45,807 1,09,35,525	4,516 3,38,700	30,294 22,72,050
17 Dec	25818.55	1.5 ₹ 112.5	-0.15 -11.25	17.39	1,19,350 89,51,250	16,067 12,05,025	25,778 19,33,350
16 Dec	25860.10	1.6 ₹ 120	-0.45 -33.75	15.84	41,499 31,12,425	9,711 7,28,325	9,711 7,28,325
15 Dec	26027.30	2.45 ₹ 183.75	-0.15 -11.25	13.92	11,957 8,96,775	1,036 77,700	2,869 2,15,175
12 Dec	26046.95	2.6 ₹ 195	0.15 11.25	11.51	4,138 3,10,350	689 51,675	1,833 1,37,475
11 Dec	25898.55	2.1 ₹ 157.5	-2.05 -153.75	11.89	3,827 2,87,025	150 11,250	1,144 85,800
10 Dec	25758.00	4.15 ₹ 311.25	0.25 18.75	13.63	1,982 1,48,650	369 27,675	994 74,550
9 Dec	25839.65	4.2 ₹ 315	-1.3 -97.50	12.43	1,012 75,900	-16 -1,200	625 46,875
8 Dec	25960.55	5.05 ₹ 378.75	-0.9 -67.50	11.55	1,130 84,750	218 16,350	641 48,075
5 Dec	26186.45	5.6 ₹ 420	-1.45 -108.75	8.72	660 49,500	66 4,950	423 31,725
4 Dec	26033.75	6.95 ₹ 521.25	-0.85 -63.75	9.98	324 24,300	34 2,550	357 26,775
3 Dec	25986.00	7.25 ₹ 543.75	-3.45 -258.75	9.98	350 26,250	-16 -1,200	323 24,225
2 Dec	26032.20	10.95 ₹ 821.25	-4.3 -322.50	9.89	442 33,150	77 5,775	339 25,425
1 Dec	26175.75	15.7 ₹ 1,177.5	-4.45 -333.75	9.40	251 18,825	93 6,975	262 19,650
28 Nov	26202.95	20 ₹ 1,500	-4.05 -303.75	8.93	291 21,825	50 3,750	169 12,675
27 Nov	26215.55	24.5 ₹ 1,837.5	-0.65 -48.75	9.02	220 16,500	69 5,175	119 8,925
26 Nov	26205.30	25 ₹ 1,875	-15.95 -1196.25	8.97	70 5,250	50 3,750	50 3,750

25 Nov	25884.80	40.95 ₹ 3,071.25	-52.5 -3937.50	12.74	1 75	0 0	0 0
24 Nov	25959.50	93.45 ₹ 7,008.75	0 0.00	3.54	0 0	0 0	0 0
21 Nov	26068.15	93.45 ₹ 7,008.75	0 0.00	2.97	0 0	0 0	0 0
20 Nov	26192.15	93.45 ₹ 7,008.75	0 0.00	2.53	0 0	0 0	0 0
19 Nov	26052.65	93.45 ₹ 7,008.75	0 0.00	2.88	0 0	0 0	0 0

For Nifty - strike price 27300 expiring on 23DEC2025

Delta for 27300 CE is 0.01

Historical price for 27300 CE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 18.24, the open interest changed by -2075 which decreased total open position to 28219

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 18.23, the open interest changed by 4516 which increased total open position to 30294

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 17.39, the open interest changed by 16067 which increased total open position to 25778

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 15.84, the open interest changed by 9711 which increased total open position to 9711

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 13.92, the open interest changed by 1036 which increased total open position to 2869

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 11.51, the open interest changed by 689 which increased total open position to 1833

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.1, which was -2.05 lower than the previous day. The implied volatity was 11.89, the open interest changed by 150 which increased total open position to 1144

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 4.15, which was 0.25 higher than the previous day. The implied volatity was 13.63, the open interest changed by 369 which increased total open position to 994

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 4.2, which was -1.3 lower than the previous day. The implied volatity was 12.43, the open interest changed by -16 which decreased total open position to 625

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 5.05, which was -0.9 lower than the previous day. The implied volatity was 11.55, the open interest changed by 218 which increased total open position to 641

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 5.6, which was -1.45 lower than the previous day. The implied volatity was 8.72, the open interest changed by 66 which increased total open position to 423

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 6.95, which was -0.85 lower than the previous day. The implied volatity was 9.98, the open interest changed by 34 which increased total open position to 357

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 7.25, which was -3.45 lower than the previous day. The implied volatity was 9.98, the open interest changed by -16 which decreased total open position to 323

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 10.95, which was -4.3 lower than the previous day. The implied volatity was 9.89, the open interest changed by 77 which increased total open position to 339

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 15.7, which was -4.45 lower than the previous day. The implied volatity was 9.40, the open interest changed by 93 which increased total open position to 262

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 20, which was -4.05 lower than the previous day. The implied volatity was 8.93, the open interest changed by 50 which increased total open position to 169

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 24.5, which was -0.65 lower than the previous day. The implied volatity was 9.02, the open interest changed by 69 which increased total open position to 119

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 25, which was -15.95 lower than the previous day. The implied volatity was 8.97, the open interest changed by 50 which increased total open position to 50

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 40.95, which was -52.5 lower than the previous day. The implied volatity was 12.74, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 93.45, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 93.45, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 93.45, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 93.45, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 27300 PE
Delta: -0.93 Vega: 3.83 Theta: -8.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	1337.5 ₹ 1,00,312.5	-12.5 -937.50	32.19	1 75	0 0	6 450
18 Dec	25815.55	1350 ₹ 1,01,250	-27.15 -2036.25	-	0 0	1 75	6 450
17 Dec	25818.55	1350 ₹ 1,01,250	-27.15 -2036.25	-	1 75	1 75	5 375
16 Dec	25860.10	1377.15 ₹ 1,03,286.25	162.55 12191.25	-	2 150	4 300	4 300
15 Dec	26027.30	1214.6 ₹ 91,095	11.15 836.25	-	4 300	0 0	3 225
12 Dec	26046.95	1203.45 ₹ 90,258.75	-138.9 -10417.50	17.81	3 225	1 75	3 225
11 Dec	25898.55	1342.35 ₹ 1,00,676.25	-120.4 -9030.00	18.35	2 150	1 75	2 150
10 Dec	25758.00	1462.75 ₹ 1,09,706.25	70.5 5287.50	12.15	5 375	0 0	1 75
9 Dec	25839.65	1392.25 ₹ 1,04,418.75	151 11325.00	18.28	1 75	0 0	1 75
8 Dec	25960.55	1236.15 ₹ 92,711.25	201.9 15142.50	-	2 150	0 0	1 75
5 Dec	26186.45	1034.25 ₹ 77,568.75	-208.2 -15615.00	14.15	2 150	-1 -75	1 75
4 Dec	26033.75	1242.45 ₹ 93,183.75	50 3750.00	19.24	2 150	2 150	2 150
3 Dec	25986.00	1187.05 ₹ 89,028.75	-137.15 -10286.25	12.32	2 150	0 0	0 0
2 Dec	26032.20	1324.2 ₹ 99,315	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1324.2 ₹ 99,315	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1324.2 ₹ 99,315	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1324.2 ₹ 99,315	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1324.2 ₹ 99,315	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 27300 expiring on 23DEC2025

Delta for 27300 PE is -0.93

Historical price for 27300 PE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 1337.5, which was -12.5 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 6

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1350, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1350, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1377.15, which was 162.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1214.6, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1203.45, which was -138.9 lower than the previous day. The implied volatity was 17.81, the open interest changed by 1 which increased total open position to 3

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1342.35, which was -120.4 lower than the previous day. The implied volatity was 18.35, the open interest changed by 1 which increased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1462.75, which was 70.5 higher than the previous day. The implied volatity was 12.15, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1392.25, which was 151 higher than the previous day. The implied volatity was 18.28, the open interest changed by 0 which decreased total open position to 1

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1236.15, which was 201.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1034.25, which was -208.2 lower than the previous day. The implied volatity was 14.15, the open interest changed by -1 which decreased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1242.45, which was 50 higher than the previous day. The implied volatity was 19.24, the open interest changed by 2 which increased total open position to 2

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1187.05, which was -137.15 lower than the previous day. The implied volatity was 12.32, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1324.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1324.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1324.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1324.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1324.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for NIFTY

NIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD